McDonald’s Corporation (MCD) Historical Stock Data
316.22 ↑0.38 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCD is up 0.07% a day on average. There have been 18 days where McDonald’s Corporation closed green and 12 days where MCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 315.00 | 316.22 | ↑$1.22 (0.39%) | 314.47 | 318.25 | 1.83M |
| 2025-12-19 | 318.70 | 315.84 | ↓$2.86 (-0.90%) | 315.75 | 319.33 | 7.10M |
| 2025-12-18 | 319.38 | 319.65 | ↑$0.27 (0.09%) | 318.40 | 321.76 | 2.48M |
| 2025-12-17 | 315.55 | 318.69 | ↑$3.14 (1.00%) | 315.00 | 319.20 | 3.29M |
| 2025-12-16 | 319.11 | 314.50 | ↓$4.61 (-1.44%) | 314.34 | 320.58 | 2.17M |
| 2025-12-15 | 316.70 | 318.73 | ↑$2.03 (0.64%) | 315.80 | 319.66 | 2.88M |
| 2025-12-12 | 310.53 | 316.72 | ↑$6.19 (1.99%) | 310.37 | 317.78 | 3.76M |
| 2025-12-11 | 311.50 | 309.71 | ↓$1.79 (-0.57%) | 309.06 | 312.98 | 3.18M |
| 2025-12-10 | 309.50 | 310.53 | ↑$1.03 (0.33%) | 306.01 | 311.32 | 2.32M |
| 2025-12-09 | 310.69 | 310.79 | ↑$0.11 (0.03%) | 308.42 | 312.70 | 1.92M |
| 2025-12-08 | 312.00 | 309.79 | ↓$2.21 (-0.71%) | 309.05 | 313.75 | 2.31M |
| 2025-12-05 | 308.66 | 311.23 | ↑$2.57 (0.83%) | 308.20 | 312.05 | 2.46M |
| 2025-12-04 | 308.53 | 308.54 | ↑$0.02 (0.00%) | 307.32 | 313.71 | 4.57M |
| 2025-12-03 | 302.40 | 307.71 | ↑$5.31 (1.76%) | 302.18 | 308.75 | 4.93M |
| 2025-12-02 | 303.80 | 300.72 | ↓$3.08 (-1.01%) | 299.59 | 303.82 | 3.95M |
| 2025-12-01 | 309.48 | 303.57 | ↓$5.91 (-1.91%) | 303.39 | 309.48 | 2.46M |
| 2025-11-28 | 312.37 | 311.82 | ↓$0.55 (-0.18%) | 310.69 | 313.29 | 1.75M |
| 2025-11-26 | 311.57 | 312.40 | ↑$0.83 (0.27%) | 309.73 | 312.87 | 2.78M |
| 2025-11-25 | 306.75 | 310.45 | ↑$3.70 (1.21%) | 306.75 | 311.46 | 3.46M |
| 2025-11-24 | 308.99 | 304.90 | ↓$4.09 (-1.32%) | 304.03 | 310.34 | 2.33M |
| 2025-11-21 | 306.27 | 309.35 | ↑$3.08 (1.01%) | 306.16 | 310.54 | 2.64M |
| 2025-11-20 | 302.45 | 304.16 | ↑$1.72 (0.57%) | 301.87 | 305.64 | 4.18M |
| 2025-11-19 | 304.59 | 302.74 | ↓$1.85 (-0.61%) | 302.04 | 304.84 | 2.01M |
| 2025-11-18 | 305.68 | 304.59 | ↓$1.09 (-0.36%) | 304.31 | 308.44 | 2.05M |
| 2025-11-17 | 307.17 | 304.90 | ↓$2.27 (-0.74%) | 304.10 | 307.70 | 2.25M |
| 2025-11-14 | 308.45 | 307.03 | ↓$1.42 (-0.46%) | 303.36 | 310.75 | 2.72M |
| 2025-11-13 | 307.30 | 307.58 | ↑$0.28 (0.09%) | 306.50 | 310.10 | 2.18M |
| 2025-11-12 | 306.78 | 306.94 | ↑$0.16 (0.05%) | 305.78 | 309.09 | 2.59M |
| 2025-11-11 | 300.86 | 306.83 | ↑$5.97 (1.98%) | 300.85 | 307.29 | 2.66M |
| 2025-11-10 | 299.00 | 299.10 | ↑$0.10 (0.03%) | 296.04 | 299.97 | 3.59M |
Create an account or log in to view more rows.
$MCD called it
$MCD it can go lower
$MCD just waiting to short this bad boy.
$MCD 50% chance this will go up or down. I am a professional guys.
$MCD Buy the dip
$MCD hold
$MCD Free money indeed??
$MCD what happened?
$MCD HOLDING STRONG FOR ALL OF YOU
$MCD all in